Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.40 | -6.39% | 4,400 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-21) |
0.70 | 3.54% | 28,300 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-25) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-09-30) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-05) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-16) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
7.03
|
1,100 | 6.87 | 7.03 | 7.03 | 0 | 0 | 0 | |
09/02/2015 |
6.87
|
200 | 6.50 | 6.87 | 5.87 | 200 | 100 | 0.0 | |
06/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
30/01/2015 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
29/01/2015 |
6.50
|
700 | 6.61 | 6.61 | 6.50 | 700 | 0 | 0.0 | |
28/01/2015 |
6.61
|
500 | 6.64 | 6.64 | 6.61 | 500 | 0 | 0.0 | |
27/01/2015 |
6.64
|
600 | 6.64 | 6.64 | 6.64 | 600 | 0 | 0.0 | |
26/01/2015 |
6.64
|
400 | 6.64 | 6.64 | 6.64 | 400 | 0 | 0.0 | |
23/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/01/2015 |
6.64
|
700 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/01/2015 |
6.64
|
700 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/01/2015 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
16/01/2015 |
6.64
|
1,100 | 6.64 | 6.64 | 6.37 | 0 | 0 | 0 | |
15/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/01/2015 |
6.64
|
500 | 6.50 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/01/2015 |
6.50
|
600 | 6.03 | 6.50 | 6.48 | 0 | 0 | 0 | |
12/01/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
09/01/2015 |
6.03
|
100 | 5.84 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
07/01/2015 |
5.84
|
1,086 | 5.84 | 5.84 | 5.84 | 1,000 | 0 | 0.0 | |
06/01/2015 |
5.84
|
1,600 | 5.97 | 5.97 | 5.84 | 600 | 0 | 0.0 | |
05/01/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/12/2014 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
26/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
25/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 20 | -0.0 | |
24/12/2014 |
5.97
|
700 | 5.97 | 6.24 | 5.97 | 0 | 0 | 0 | |
23/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
22/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
19/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
18/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/12/2014 |
5.97
|
1,200 | 6.50 | 6.50 | 5.97 | 0 | 0 | 0 | |
16/12/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/12/2014 |
6.50
|
900 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
12/12/2014 |
6.50
|
200 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
11/12/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/12/2014 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/12/2014 |
6.64
|
200 | 6.37 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/12/2014 |
6.37
|
500 | 6.21 | 6.77 | 6.37 | 0 | 0 | 0 | |
05/12/2014 |
6.21
|
3,000 | 6.21 | 6.24 | 5.60 | 0 | 100 | -0.0 | |
04/12/2014 |
6.21
|
3,400 | 6.90 | 6.90 | 6.21 | 0 | 100 | -0.0 | |
03/12/2014 |
6.90
|
100 | 7.64 | 7.64 | 6.90 | 0 | 100 | -0.0 | |
02/12/2014 |
7.64
|
100 | 8.47 | 8.47 | 7.64 | 0 | 100 | -0.0 | |
01/12/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/11/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/11/2014 |
8.47
|
100 | 7.70 | 8.47 | 8.47 | 100 | 0 | 0.0 | |
26/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/11/2014 |
7.70
|
100 | 7.17 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
21/11/2014 |
7.17
|
1,000 | 7.25 | 7.25 | 6.53 | 0 | 900 | -0.0 | |
20/11/2014 |
7.25
|
200 | 6.61 | 7.25 | 5.97 | 100 | 100 | 0.0 | |
19/11/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/11/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/11/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/11/2014 |
6.61
|
800 | 6.64 | 6.64 | 6.61 | 0 | 0 | 0 | |
13/11/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/11/2014 |
6.64
|
6,300 | 6.11 | 6.64 | 5.55 | 4,500 | 0 | 0.1 | |
11/11/2014 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
10/11/2014 |
6.11
|
110 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
07/11/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/11/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
05/11/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/11/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/11/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
31/10/2014 |
6.21
|
100 | 5.73 | 6.21 | 6.21 | 100 | 0 | 0.0 | |
30/10/2014 |
5.73
|
100 | 6.37 | 6.37 | 5.73 | 0 | 100 | -0.0 | |
29/10/2014 |
6.37
|
100 | 6.11 | 6.37 | 6.37 | 100 | 0 | 0.0 | |
28/10/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 100 | 100 | 0.0 | |
27/10/2014 |
6.11
|
230 | 5.87 | 6.11 | 5.28 | 100 | 100 | 0.0 | |
24/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
23/10/2014 |
5.87
|
6,600 | 5.42 | 5.87 | 5.87 | 4,600 | 0 | 0.1 | |
22/10/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/10/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
20/10/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/10/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
16/10/2014 |
5.42
|
1,200 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
15/10/2014 |
5.42
|
1,500 | 5.42 | 5.42 | 5.40 | 0 | 0 | 0 | |
14/10/2014 |
5.42
|
300 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
13/10/2014 |
5.42
|
2,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/10/2014 |
5.42
|
5,000 | 5.42 | 5.42 | 4.98 | 0 | 0 | 0 | |
09/10/2014 |
5.42
|
270 | 4.93 | 5.42 | 5.42 | 0 | 0 | 0 | |
08/10/2014 |
4.93
|
1,500 | 4.89 | 4.93 | 4.93 | 0 | 0 | 0 | |
07/10/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
06/10/2014 |
4.89
|
200 | 5.42 | 5.42 | 4.89 | 100 | 0 | 0.0 | |
03/10/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
02/10/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
01/10/2014 |
5.42
|
3,500 | 5.42 | 5.42 | 5.09 | 0 | 0 | 0 | |
30/09/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
29/09/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
26/09/2014 |
5.42
|
1,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
25/09/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
24/09/2014 |
5.42
|
3,500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
23/09/2014 |
5.42
|
1,600 | 5.04 | 5.42 | 5.09 | 0 | 0 | 0 | |
22/09/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |